Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 22.86 | 23.16 | 22.42 | 22.82 | 22.82 | +0.05 (+0.22%) | 1,375,227 |
26 May 2022 | CNY | 23.09 | 23.19 | 22.41 | 22.77 | 22.77 | -0.29 (-1.26%) | 2,020,600 |
25 May 2022 | CNY | 23.16 | 23.37 | 22.5 | 23.06 | 23.06 | -0.27 (-1.16%) | 3,373,700 |
24 May 2022 | CNY | 24.26 | 24.54 | 23 | 23.33 | 23.33 | -0.92 (-3.79%) | 4,490,763 |
23 May 2022 | CNY | 24.02 | 24.35 | 23.93 | 24.25 | 24.25 | -0.01 (-0.04%) | 1,278,625 |
20 May 2022 | CNY | 24.49 | 24.59 | 24 | 24.26 | 24.26 | -0.05 (-0.21%) | 1,584,557 |
19 May 2022 | CNY | 23.55 | 24.38 | 23.4 | 24.31 | 24.31 | +0.43 (+1.80%) | 1,701,235 |
18 May 2022 | CNY | 24.55 | 24.55 | 23.8 | 23.88 | 23.88 | -0.77 (-3.12%) | 2,635,374 |
17 May 2022 | CNY | 24.33 | 24.7 | 23.98 | 24.65 | 24.65 | +0.55 (+2.28%) | 4,391,196 |
16 May 2022 | CNY | 23.7 | 24.5 | 23.32 | 24.1 | 24.1 | +0.57 (+2.42%) | 3,469,403 |
13 May 2022 | CNY | 23.7 | 23.82 | 23.24 | 23.53 | 23.53 | -0.12 (-0.51%) | 2,029,160 |
12 May 2022 | CNY | 23.6 | 23.86 | 23.23 | 23.65 | 23.65 | -0.22 (-0.92%) | 2,957,040 |
11 May 2022 | CNY | 22.43 | 24.09 | 22.34 | 23.87 | 23.87 | +1.57 (+7.04%) | 6,529,791 |
10 May 2022 | CNY | 22.06 | 22.82 | 21.89 | 22.3 | 22.3 | -0.05 (-0.22%) | 2,354,669 |
9 May 2022 | CNY | 22.57 | 22.8 | 22.16 | 22.35 | 22.35 | -0.35 (-1.54%) | 2,021,520 |
6 May 2022 | CNY | 22.31 | 22.92 | 22.01 | 22.7 | 22.7 | -0.46 (-1.99%) | 2,961,229 |
5 May 2022 | CNY | 23.35 | 23.88 | 23.09 | 23.16 | 23.16 | -0.56 (-2.36%) | 4,255,404 |
29 Apr 2022 | CNY | 21.77 | 23.88 | 21.26 | 23.72 | 23.72 | +1.65 (+7.48%) | 6,690,632 |
28 Apr 2022 | CNY | 22.68 | 22.75 | 21.95 | 22.07 | 22.07 | -0.82 (-3.58%) | 2,361,756 |
27 Apr 2022 | CNY | 21.8 | 23.3 | 21.65 | 22.89 | 22.89 | +0.92 (+4.19%) | 3,351,668 |
26 Apr 2022 | CNY | 21.37 | 22.54 | 20.98 | 21.97 | 21.97 | +0.74 (+3.49%) | 6,333,366 |
25 Apr 2022 | CNY | 22.89 | 22.95 | 21.16 | 21.23 | 21.23 | -1.84 (-7.98%) | 5,530,880 |
22 Apr 2022 | CNY | 23.8 | 23.87 | 22.78 | 23.07 | 23.07 | -0.81 (-3.39%) | 3,232,736 |
21 Apr 2022 | CNY | 24.64 | 25 | 23.81 | 23.88 | 23.88 | -0.88 (-3.55%) | 4,033,961 |
20 Apr 2022 | CNY | 23.74 | 24.95 | 23.66 | 24.76 | 24.76 | +0.75 (+3.12%) | 6,876,807 |
19 Apr 2022 | CNY | 24.77 | 25.8 | 23.6 | 24.01 | 24.01 | -0.14 (-0.58%) | 5,478,722 |
18 Apr 2022 | CNY | 23.24 | 24.34 | 22.77 | 24.15 | 24.15 | +1.15 (+5.00%) | 3,416,808 |
15 Apr 2022 | CNY | 23.55 | 23.55 | 22.88 | 23 | 23 | -0.55 (-2.34%) | 2,546,244 |
14 Apr 2022 | CNY | 22.76 | 23.85 | 22.72 | 23.55 | 23.55 | +0.89 (+3.93%) | 4,886,734 |
13 Apr 2022 | CNY | 23.68 | 23.68 | 22.54 | 22.66 | 22.66 | -0.94 (-3.98%) | 5,365,443 |